4401 ADEKA 東証1 15:00
1,673円
前日比
+4 (+0.24%)
比較される銘柄: カネカ三井化学三菱ケミHD
業績: 今期予想
化学
単位 100株
PER PBR 利回り 信用倍率
12.3 0.96 2.09 0.99
年初来高値: 1,740 (17/06/14)
年初来安値: 1,532 (17/02/10)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/06/23 1,670 1,680 1,661 1,673 +4 +0.2 144,300

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/06/22 1,658 1,672 1,658 1,669 +7 +0.4 214,900
17/06/21 1,670 1,680 1,657 1,662 -27 -1.6 272,300
17/06/20 1,680 1,699 1,673 1,689 +9 +0.5 246,500
17/06/19 1,680 1,691 1,674 1,680 -1 -0.1 200,200
17/06/16 1,676 1,687 1,670 1,681 +15 +0.9 253,000
17/06/15 1,697 1,697 1,664 1,666 -38 -2.2 239,000
17/06/14 1,720 1,740 1,704 1,704 -5 -0.3 305,300
17/06/13 1,703 1,719 1,701 1,709 +2 +0.1 142,600
17/06/12 1,681 1,714 1,679 1,707 +26 +1.5 250,000
17/06/09 1,685 1,703 1,673 1,681 -2 -0.1 237,000
17/06/08 1,684 1,691 1,676 1,683 -3 -0.2 160,300
17/06/07 1,657 1,690 1,654 1,686 +14 +0.8 216,600
17/06/06 1,678 1,685 1,670 1,672 -11 -0.7 170,200
17/06/05 1,667 1,692 1,667 1,683 +3 +0.2 254,300
17/06/02 1,636 1,694 1,633 1,680 +58 +3.6 459,400
17/06/01 1,616 1,626 1,605 1,622 +11 +0.7 343,800
17/05/31 1,610 1,623 1,602 1,611 +10 +0.6 293,300
17/05/30 1,595 1,606 1,581 1,601 +5 +0.3 122,000
17/05/29 1,596 1,600 1,588 1,596 +2 +0.1 124,600
17/05/26 1,603 1,603 1,588 1,594 -11 -0.7 215,300
17/05/25 1,605 1,610 1,596 1,605 -12 -0.7 116,600
17/05/24 1,616 1,621 1,607 1,617 +17 +1.1 187,200
17/05/23 1,605 1,615 1,597 1,600 -6 -0.4 209,900
17/05/22 1,607 1,610 1,595 1,606 +3 +0.2 160,300
17/05/19 1,606 1,616 1,583 1,603 +6 +0.4 116,300
17/05/18 1,600 1,606 1,592 1,597 -24 -1.5 193,600
17/05/17 1,617 1,629 1,612 1,621 -8 -0.5 212,800
17/05/16 1,642 1,643 1,612 1,629 -7 -0.4 210,700
17/05/15 1,657 1,665 1,635 1,636 -34 -2.0 190,300

日経平均